Skip to main content

Lockheed Martin (NY: LMT )

455.51 -1.27 (-0.28%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 299.24 303.68 298.54 300.57 2,227,839 +3.78(+1.27%)
Jan 30, 2018 293.51 298.76 292.94 296.79 2,399,328 -0.87(-0.29%)
Jan 29, 2018 296.46 300.12 289.81 297.66 3,401,132 +5.52(+1.89%)
Jan 26, 2018 285.34 292.32 283.54 292.14 2,428,806 +8.62(+3.04%)
Jan 25, 2018 280.40 283.91 279.70 283.52 2,104,720 +3.58(+1.28%)
Jan 24, 2018 278.56 281.62 277.33 279.94 1,459,688 +1.52(+0.54%)
Jan 23, 2018 279.51 280.49 278.26 278.42 1,220,216 -0.25(-0.09%)
Jan 22, 2018 281.02 281.81 278.65 278.67 1,723,422 -2.54(-0.90%)
Jan 19, 2018 283.11 283.11 281.03 281.21 1,784,873 -0.85(-0.30%)
Jan 18, 2018 283.00 284.53 282.05 282.06 1,149,439 -1.58(-0.56%)
Jan 17, 2018 280.76 284.38 279.79 283.64 1,191,811 +4.02(+1.44%)
Jan 16, 2018 284.90 285.02 279.52 279.61 1,620,043 -5.20(-1.83%)
Jan 12, 2018 284.81 284.81 284.81 0 +4.34(+1.55%)
Jan 11, 2018 281.09 281.28 280.22 280.48 1,359,729 +0.07(+0.02%)
Jan 10, 2018 279.52 280.41 1,776,270 +0.46(+0.16%)
Jan 09, 2018 278.67 281.07 278.18 279.95 1,022,008 +1.99(+0.72%)
Jan 08, 2018 278.64 279.87 277.67 277.96 1,280,326 -1.29(-0.46%)
Jan 05, 2018 276.12 279.67 276.12 279.25 1,465,249 +2.51(+0.91%)
Jan 04, 2018 272.06 276.89 271.89 276.74 1,702,994 +4.67(+1.72%)
Jan 03, 2018 270.19 272.34 269.89 272.07 1,054,831 +2.26(+0.84%)
Jan 02, 2018 272.74 271.94 268.93 269.81 1,404,357 -2.13(-0.78%)
Dec 29, 2017 271.94 271.94 271.94 0 -0.89(-0.33%)
Dec 28, 2017 270.90 273.00 270.80 272.83 852,053 +2.25(+0.83%)
Dec 27, 2017 270.77 270.77 269.42 270.57 678,464 +0.79(+0.29%)
Dec 26, 2017 269.66 270.86 269.33 269.79 610,895 +0.41(+0.15%)
Dec 22, 2017 269.61 270.41 269.02 269.38 640,994 +0.71(+0.27%)
Dec 21, 2017 270.20 270.37 268.52 268.67 1,025,324 -0.45(-0.17%)
Dec 20, 2017 270.91 272.11 269.07 269.12 1,100,649 -1.91(-0.70%)
Dec 19, 2017 273.39 273.70 270.97 271.02 1,099,017 -2.36(-0.86%)
Dec 18, 2017 274.09 274.39 270.20 273.39 1,480,922 -0.05(-0.02%)
Dec 15, 2017 269.94 273.91 269.72 273.44 2,277,862 +4.92(+1.83%)
Dec 14, 2017 269.53 270.21 268.02 268.52 1,024,307 -0.66(-0.25%)
Dec 13, 2017 268.22 270.91 267.98 269.18 1,011,236 +1.61(+0.60%)
Dec 12, 2017 267.57 268.42 266.74 267.57 1,277,840 -0.24(-0.09%)
Dec 11, 2017 267.19 268.71 266.94 267.81 904,053 +0.27(+0.10%)
Dec 08, 2017 268.14 268.14 265.50 267.53 1,008,096 +1.21(+0.45%)
Dec 07, 2017 264.13 267.12 264.11 266.32 1,147,942 +2.07(+0.79%)
Dec 06, 2017 264.25 265.18 262.79 264.25 973,611 +1.55(+0.59%)
Dec 05, 2017 266.39 266.39 262.64 262.70 1,382,030 -1.39(-0.53%)
Dec 04, 2017 267.79 263.94 264.09 1,612,292 -1.52(-0.57%)
Dec 01, 2017 270.25 270.74 264.39 265.60 2,015,808 -4.70(-1.74%)
Nov 30, 2017 270.73 271.85 269.76 270.30 3,099,825 +0.30(+0.11%)
Nov 29, 2017 268.94 270.38 267.95 270.00 1,414,388 +1.47(+0.55%)
Nov 28, 2017 266.65 268.88 266.13 268.53 1,148,677 +1.94(+0.73%)
Nov 27, 2017 265.99 266.74 265.19 266.58 781,489 +0.74(+0.28%)
Nov 24, 2017 265.23 266.19 265.17 265.84 381,253 +0.80(+0.30%)
Nov 22, 2017 266.25 266.72 264.60 265.04 814,666 -1.74(-0.65%)
Nov 21, 2017 265.35 267.36 264.82 266.78 1,019,319 +1.93(+0.73%)
Nov 20, 2017 261.11 265.63 260.95 264.86 1,071,666 +4.17(+1.60%)
Nov 17, 2017 262.28 262.99 260.52 260.69 822,495 -2.48(-0.94%)
Nov 16, 2017 261.86 263.30 261.78 263.17 755,081 +1.69(+0.65%)
Nov 15, 2017 263.55 264.12 261.40 261.48 896,771 -2.61(-0.99%)
Nov 14, 2017 262.62 264.31 261.53 264.09 719,558 +0.66(+0.25%)
Nov 13, 2017 261.78 263.69 261.20 263.43 834,943 +1.50(+0.57%)
Nov 10, 2017 261.19 262.36 260.74 261.93 749,452 +0.08(+0.03%)
Nov 09, 2017 265.02 265.20 261.18 261.85 1,056,794 -3.84(-1.44%)
Nov 08, 2017 263.84 265.74 263.72 265.69 866,946 +1.98(+0.75%)
Nov 07, 2017 261.01 263.78 261.01 263.71 1,038,968 +2.70(+1.04%)
Nov 06, 2017 260.71 262.57 259.83 261.01 852,154 +0.08(+0.03%)
Nov 03, 2017 261.72 262.50 260.13 260.93 774,862 -0.73(-0.28%)
Nov 02, 2017 257.67 261.67 257.67 261.67 1,032,264 +3.59(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.